Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 12.22 | 12.56 | 11.97 | 12.12 | 233,242 | -0.37(-3.00%) |
Aug 29, 2002 | 12.17 | 12.72 | 11.77 | 12.49 | 711,066 | +0.26(+2.09%) |
Aug 28, 2002 | 13.10 | 13.10 | 12.18 | 12.24 | 429,827 | -0.88(-6.68%) |
Aug 27, 2002 | 13.79 | 13.79 | 13.05 | 13.11 | 639,816 | -0.64(-4.66%) |
Aug 26, 2002 | 14.43 | 14.51 | 13.59 | 13.75 | 529,139 | -0.63(-4.38%) |
Aug 23, 2002 | 15.72 | 15.81 | 14.24 | 14.39 | 329,327 | -1.39(-8.81%) |
Aug 22, 2002 | 15.57 | 16.00 | 15.32 | 15.77 | 279,458 | +0.26(+1.65%) |
Aug 21, 2002 | 15.67 | 16.11 | 15.17 | 15.52 | 289,552 | +0.00(+0.00%) |
Aug 20, 2002 | 16.44 | 16.54 | 15.47 | 15.52 | 236,701 | -0.16(-1.01%) |
Aug 16, 2002 | 14.22 | 15.76 | 14.01 | 15.68 | 350,357 | +1.35(+9.42%) |
Aug 15, 2002 | 14.83 | 14.83 | 13.73 | 14.33 | 320,205 | +0.02(+0.14%) |
Aug 14, 2002 | 13.50 | 14.58 | 13.31 | 14.31 | 353,402 | +0.65(+4.76%) |
Aug 13, 2002 | 14.10 | 14.73 | 13.49 | 13.66 | 533,046 | -0.52(-3.68%) |
Aug 12, 2002 | 14.09 | 14.31 | 13.54 | 14.18 | 367,398 | +1.01(+7.71%) |
Aug 07, 2002 | 13.70 | 14.34 | 12.74 | 13.16 | 500,466 | -0.13(-0.96%) |
Aug 06, 2002 | 12.68 | 13.73 | 12.67 | 13.29 | 687,418 | +0.92(+7.40%) |
Aug 05, 2002 | 13.44 | 13.70 | 12.11 | 12.38 | 407,670 | -1.06(-7.92%) |
Aug 02, 2002 | 13.91 | 13.91 | 13.18 | 13.44 | 249,066 | -0.39(-2.85%) |
Aug 01, 2002 | 14.77 | 14.77 | 13.76 | 13.83 | 269,811 | -0.72(-4.94%) |
Jul 31, 2002 | 14.98 | 14.98 | 14.34 | 14.55 | 531,600 | -0.77(-5.01%) |
Jul 30, 2002 | 14.43 | 15.72 | 13.95 | 15.32 | 577,003 | +1.08(+7.61%) |
Jul 29, 2002 | 13.89 | 14.51 | 13.71 | 14.24 | 473,202 | +0.44(+3.21%) |
Jul 26, 2002 | 14.00 | 14.13 | 13.02 | 13.79 | 576,103 | +0.56(+4.24%) |
Jul 25, 2002 | 13.66 | 13.76 | 12.32 | 13.23 | 1,156,684 | -0.53(-3.87%) |
Jul 24, 2002 | 14.39 | 14.39 | 12.51 | 13.76 | 1,863,605 | -0.42(-2.99%) |
Jul 23, 2002 | 15.76 | 15.77 | 14.10 | 14.19 | 656,310 | -1.56(-9.89%) |
Jul 22, 2002 | 17.46 | 17.69 | 15.47 | 15.74 | 930,079 | -1.83(-10.43%) |
Jul 19, 2002 | 17.45 | 17.73 | 16.90 | 17.58 | 685,591 | -1.37(-7.23%) |
Jul 17, 2002 | 20.15 | 21.48 | 18.54 | 18.95 | 716,141 | +0.84(+4.62%) |
Jul 12, 2002 | 18.27 | 18.55 | 17.69 | 18.11 | 505,034 | +0.22(+1.21%) |
Jul 11, 2002 | 17.04 | 18.16 | 16.67 | 17.89 | 333,103 | +0.84(+4.91%) |
Jul 10, 2002 | 17.10 | 17.98 | 16.83 | 17.06 | 753,897 | +0.06(+0.35%) |
Jul 09, 2002 | 19.76 | 19.34 | 17.48 | 17.00 | 1,070,964 | -2.77(-14.01%) |
Jul 08, 2002 | 20.91 | 21.18 | 20.07 | 19.76 | 324,679 | -1.14(-5.47%) |
Jul 05, 2002 | 19.31 | 21.04 | 19.07 | 20.91 | 146,760 | +1.64(+8.49%) |
Jul 04, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.00(+0.00%) |
Jul 03, 2002 | 19.07 | 19.51 | 18.24 | 19.27 | 655,143 | +0.14(+0.72%) |
Jul 02, 2002 | 20.13 | 20.23 | 18.92 | 19.13 | 547,560 | -1.14(-5.64%) |
Jul 01, 2002 | 21.90 | 22.07 | 19.96 | 20.28 | 904,108 | -1.58(-7.21%) |
Jun 28, 2002 | 22.17 | 22.67 | 21.77 | 21.85 | 1,114,810 | -0.05(-0.23%) |
Jun 27, 2002 | 22.65 | 23.23 | 21.84 | 21.90 | 789,115 | -0.33(-1.46%) |
Jun 26, 2002 | 21.15 | 22.66 | 21.13 | 22.23 | 430,943 | +0.34(+1.58%) |
Jun 25, 2002 | 23.50 | 24.06 | 21.29 | 21.88 | 941,356 | +0.60(+2.82%) |
Jun 21, 2002 | 22.51 | 22.52 | 21.74 | 21.28 | 883,099 | -0.63(-2.88%) |
Jun 20, 2002 | 22.52 | 23.40 | 21.91 | 21.91 | 982,969 | -0.85(-3.72%) |
Jun 19, 2002 | 24.43 | 24.44 | 22.66 | 22.76 | 1,802,736 | -1.81(-7.38%) |
Jun 18, 2002 | 25.53 | 26.75 | 24.46 | 24.57 | 1,233,862 | -0.60(-2.39%) |
Jun 17, 2002 | 24.35 | 25.55 | 24.34 | 25.17 | 920,246 | +0.96(+3.95%) |
Jun 14, 2002 | 23.84 | 24.68 | 23.40 | 24.22 | 1,119,884 | -0.91(-3.61%) |
Jun 12, 2002 | 25.41 | 26.06 | 24.63 | 25.12 | 563,291 | -0.67(-2.60%) |
Jun 11, 2002 | 26.92 | 27.83 | 25.72 | 25.79 | 418,358 | -0.87(-3.25%) |
Jun 10, 2002 | 25.96 | 27.04 | 25.52 | 26.66 | 401,916 | +1.14(+4.48%) |
Jun 07, 2002 | 24.93 | 26.19 | 24.58 | 25.52 | 625,710 | -0.78(-2.96%) |
Jun 06, 2002 | 27.44 | 27.44 | 25.86 | 26.30 | 389,635 | -1.15(-4.20%) |
Jun 05, 2002 | 28.03 | 28.82 | 27.10 | 27.45 | 212,426 | -2.40(-8.05%) |
May 31, 2002 | 29.71 | 30.74 | 29.66 | 29.85 | 529,595 | -1.01(-3.29%) |
May 28, 2002 | 29.71 | 30.87 | 29.56 | 30.87 | 308,135 | +1.43(+4.85%) |
May 27, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 960,945 | +0.00(+0.00%) |
May 24, 2002 | 32.22 | 32.22 | 29.12 | 29.44 | 959,828 | -3.81(-11.47%) |
May 23, 2002 | 33.60 | 33.89 | 32.03 | 33.25 | 286,923 | -0.31(-0.91%) |
May 22, 2002 | 33.60 | 34.18 | 32.94 | 33.56 | 171,321 | -0.10(-0.29%) |
May 21, 2002 | 36.25 | 36.36 | 33.61 | 33.66 | 246,833 | -2.60(-7.17%) |
May 20, 2002 | 36.23 | 36.44 | 35.57 | 36.26 | 300,219 | -0.34(-0.94%) |
May 17, 2002 | 36.86 | 37.41 | 36.31 | 36.60 | 315,240 | -0.19(-0.51%) |
May 16, 2002 | 36.80 | 37.44 | 36.31 | 36.79 | 262,158 | -0.17(-0.45%) |
May 15, 2002 | 35.72 | 38.27 | 34.45 | 36.96 | 1,524,439 | +1.59(+4.48%) |
May 14, 2002 | 33.55 | 35.56 | 33.54 | 35.37 | 622,361 | +2.43(+7.39%) |
May 13, 2002 | 30.70 | 32.96 | 30.70 | 32.94 | 463,624 | +2.27(+7.38%) |
May 10, 2002 | 32.72 | 33.17 | 29.92 | 30.67 | 442,615 | -2.10(-6.40%) |
May 09, 2002 | 33.88 | 34.96 | 32.26 | 32.77 | 494,681 | -1.67(-4.84%) |
May 08, 2002 | 31.18 | 34.57 | 31.13 | 34.44 | 426,173 | +3.70(+12.05%) |
May 07, 2002 | 31.13 | 31.79 | 28.74 | 30.73 | 655,143 | -0.06(-0.19%) |
May 06, 2002 | 30.87 | 31.90 | 30.79 | 30.79 | 348,936 | -0.12(-0.38%) |
May 03, 2002 | 32.84 | 32.85 | 30.54 | 30.91 | 607,035 | -1.46(-4.51%) |
May 02, 2002 | 34.75 | 35.80 | 32.29 | 32.37 | 515,487 | -2.37(-6.84%) |
May 01, 2002 | 33.89 | 35.32 | 33.01 | 34.74 | 214,862 | +0.45(+1.32%) |
Apr 30, 2002 | 33.55 | 35.57 | 33.46 | 34.29 | 459,564 | +0.60(+1.78%) |
Apr 29, 2002 | 33.20 | 34.53 | 32.81 | 33.69 | 268,553 | +0.43(+1.30%) |
Apr 26, 2002 | 35.28 | 36.28 | 32.74 | 33.25 | 653,824 | -2.05(-5.80%) |
Apr 25, 2002 | 34.53 | 35.86 | 33.75 | 35.30 | 177,614 | +0.77(+2.22%) |
Apr 24, 2002 | 35.35 | 36.46 | 34.39 | 34.53 | 318,894 | -0.42(-1.21%) |
Apr 23, 2002 | 35.17 | 36.21 | 34.78 | 34.96 | 312,398 | -0.13(-0.37%) |
Apr 22, 2002 | 35.99 | 36.06 | 34.43 | 35.09 | 241,555 | -1.08(-3.00%) |
Apr 19, 2002 | 36.55 | 36.93 | 36.07 | 36.17 | 231,710 | -0.29(-0.78%) |
Apr 18, 2002 | 37.54 | 37.97 | 35.81 | 36.46 | 716,243 | -0.79(-2.12%) |
Apr 17, 2002 | 37.44 | 38.98 | 36.95 | 37.24 | 649,561 | -0.74(-1.95%) |
Apr 16, 2002 | 34.24 | 38.17 | 34.20 | 37.98 | 1,088,624 | +4.02(+11.84%) |
Apr 15, 2002 | 33.45 | 34.48 | 33.45 | 33.96 | 1,022,450 | +0.61(+1.83%) |
Apr 12, 2002 | 32.17 | 33.79 | 31.87 | 33.35 | 296,463 | +1.27(+3.96%) |
Apr 11, 2002 | 32.73 | 32.91 | 32.02 | 32.08 | 118,950 | -0.64(-1.95%) |
Apr 10, 2002 | 32.36 | 33.15 | 31.86 | 32.72 | 198,725 | +0.38(+1.19%) |
Apr 09, 2002 | 33.41 | 33.95 | 31.78 | 32.34 | 257,794 | -1.08(-3.24%) |
Apr 08, 2002 | 33.15 | 33.58 | 32.64 | 33.42 | 356,345 | -0.19(-0.56%) |
Apr 05, 2002 | 34.28 | 34.63 | 33.35 | 33.61 | 221,662 | -0.63(-1.84%) |
Apr 04, 2002 | 33.73 | 34.73 | 33.47 | 34.24 | 179,339 | +0.57(+1.70%) |
Apr 03, 2002 | 34.51 | 35.19 | 33.08 | 33.67 | 161,273 | -0.98(-2.82%) |
Apr 02, 2002 | 35.43 | 35.43 | 34.53 | 34.64 | 236,886 | -0.63(-1.79%) |
Apr 01, 2002 | 35.48 | 35.75 | 34.42 | 35.27 | 317,067 | -0.16(-0.45%) |
Mar 29, 2002 | 33.69 | 36.04 | 33.50 | 35.43 | 781,503 | +0.00(+0.00%) |
Mar 28, 2002 | 33.69 | 36.04 | 33.50 | 35.43 | 781,503 | +1.75(+5.21%) |
Mar 27, 2002 | 32.32 | 33.77 | 32.32 | 33.68 | 200,450 | +1.40(+4.33%) |
Mar 26, 2002 | 33.04 | 33.50 | 31.64 | 32.28 | 572,629 | -0.57(-1.74%) |
Mar 25, 2002 | 33.81 | 34.78 | 32.53 | 32.85 | 237,089 | -1.16(-3.42%) |
Mar 22, 2002 | 33.47 | 34.45 | 32.91 | 34.01 | 223,489 | +0.51(+1.53%) |
Mar 21, 2002 | 32.59 | 33.60 | 32.12 | 33.50 | 175,686 | +1.04(+3.22%) |
Mar 20, 2002 | 33.47 | 33.47 | 32.25 | 32.46 | 176,701 | -1.01(-3.03%) |
Mar 19, 2002 | 33.11 | 33.63 | 32.96 | 33.47 | 205,423 | +0.40(+1.22%) |
Mar 18, 2002 | 32.27 | 33.63 | 32.05 | 33.07 | 547,763 | +0.96(+2.98%) |
Mar 15, 2002 | 30.56 | 32.72 | 30.48 | 32.11 | 253,227 | +1.51(+4.93%) |
Mar 14, 2002 | 30.55 | 31.16 | 29.59 | 30.60 | 390,447 | +0.06(+0.19%) |
Mar 13, 2002 | 31.32 | 31.48 | 30.50 | 30.54 | 476,311 | -1.26(-3.97%) |
Mar 12, 2002 | 31.39 | 32.76 | 30.91 | 31.80 | 853,259 | -0.16(-0.49%) |
Mar 11, 2002 | 33.63 | 33.65 | 31.61 | 31.96 | 422,113 | -1.77(-5.26%) |
Mar 08, 2002 | 32.42 | 34.48 | 32.41 | 33.74 | 720,099 | +1.47(+4.55%) |
Mar 07, 2002 | 30.94 | 32.31 | 30.89 | 32.27 | 829,814 | +1.61(+5.24%) |
Mar 06, 2002 | 28.77 | 31.05 | 28.43 | 30.66 | 786,375 | +1.62(+5.56%) |
Mar 05, 2002 | 28.97 | 29.29 | 28.33 | 29.05 | 390,142 | -0.07(-0.24%) |
Mar 04, 2002 | 30.00 | 30.64 | 28.98 | 29.11 | 765,873 | -0.97(-3.21%) |
Mar 01, 2002 | 24.76 | 30.20 | 24.76 | 30.08 | 1,094,511 | +5.35(+21.63%) |
Feb 28, 2002 | 26.03 | 26.67 | 24.73 | 24.73 | 223,997 | -1.20(-4.64%) |
Feb 27, 2002 | 26.43 | 27.47 | 25.91 | 25.93 | 287,735 | -0.44(-1.68%) |
Feb 26, 2002 | 26.71 | 26.96 | 25.69 | 26.38 | 324,070 | -0.32(-1.18%) |
Feb 25, 2002 | 25.68 | 27.04 | 25.37 | 26.69 | 399,074 | +0.98(+3.79%) |
Feb 22, 2002 | 25.22 | 26.06 | 24.83 | 25.72 | 250,487 | +0.48(+1.91%) |
Feb 21, 2002 | 26.66 | 26.76 | 25.21 | 25.23 | 169,900 | -1.44(-5.39%) |
Feb 20, 2002 | 25.42 | 27.16 | 25.12 | 26.67 | 451,749 | +1.30(+5.13%) |
Feb 19, 2002 | 26.57 | 26.57 | 25.37 | 25.37 | 166,145 | -1.20(-4.52%) |
Feb 18, 2002 | 26.44 | 26.90 | 26.02 | 26.57 | 278,195 | +0.00(+0.00%) |
Feb 15, 2002 | 26.44 | 26.90 | 26.02 | 26.57 | 277,078 | +0.08(+0.30%) |
Feb 14, 2002 | 28.37 | 28.79 | 26.17 | 26.49 | 1,374,330 | -2.02(-7.08%) |
Feb 13, 2002 | 23.93 | 28.78 | 23.91 | 28.51 | 918,419 | +3.98(+16.22%) |
Feb 12, 2002 | 24.58 | 24.81 | 24.14 | 24.53 | 131,130 | -0.01(-0.04%) |
Feb 11, 2002 | 24.00 | 24.91 | 23.99 | 24.54 | 151,429 | +0.51(+2.13%) |
Feb 08, 2002 | 24.36 | 24.53 | 23.26 | 24.03 | 644,994 | -0.26(-1.05%) |
Feb 07, 2002 | 25.86 | 25.86 | 24.28 | 24.29 | 194,462 | -1.54(-5.95%) |
Feb 06, 2002 | 24.95 | 25.86 | 24.88 | 25.82 | 343,861 | +0.99(+3.97%) |
Feb 05, 2002 | 24.73 | 24.99 | 23.75 | 24.84 | 243,281 | -0.09(-0.36%) |
Feb 04, 2002 | 24.48 | 25.39 | 24.48 | 24.93 | 194,563 | +0.38(+1.57%) |
Feb 01, 2002 | 25.31 | 25.48 | 24.39 | 24.54 | 419,068 | -0.78(-3.07%) |
Jan 31, 2002 | 25.72 | 25.86 | 24.97 | 25.32 | 362,333 | -0.21(-0.81%) |
Jan 30, 2002 | 25.26 | 26.03 | 24.63 | 25.53 | 263,681 | +0.46(+1.85%) |
Jan 29, 2002 | 25.91 | 26.28 | 24.74 | 25.07 | 123,518 | -0.80(-3.09%) |
Jan 28, 2002 | 26.11 | 27.00 | 25.27 | 25.86 | 223,388 | -0.25(-0.94%) |
Jan 25, 2002 | 25.37 | 26.67 | 25.17 | 26.11 | 125,954 | +0.73(+2.87%) |
Jan 24, 2002 | 25.69 | 26.60 | 24.77 | 25.38 | 186,139 | -0.24(-0.92%) |
Jan 23, 2002 | 24.83 | 25.62 | 24.40 | 25.62 | 208,773 | +1.28(+5.26%) |
Jan 22, 2002 | 24.51 | 25.00 | 24.12 | 24.34 | 307,425 | -0.27(-1.08%) |
Jan 21, 2002 | 23.99 | 24.78 | 23.30 | 24.60 | 349,342 | +0.00(+0.00%) |
Jan 18, 2002 | 23.99 | 24.78 | 23.30 | 24.60 | 348,530 | +0.61(+2.55%) |
Jan 17, 2002 | 24.14 | 24.32 | 23.15 | 23.99 | 619,823 | +0.09(+0.37%) |
Jan 16, 2002 | 25.08 | 25.08 | 23.65 | 23.90 | 438,251 | -2.17(-8.31%) |
Jan 15, 2002 | 27.50 | 27.51 | 25.25 | 26.07 | 550,909 | -1.25(-4.58%) |
Jan 14, 2002 | 27.78 | 27.93 | 27.05 | 27.32 | 259,520 | -0.66(-2.36%) |
Jan 11, 2002 | 28.87 | 29.73 | 27.42 | 27.98 | 651,591 | -0.89(-3.07%) |
Jan 10, 2002 | 29.23 | 29.23 | 28.41 | 28.87 | 178,527 | +2.62(+9.98%) |